4.45
+0.09(+2.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.07 | 4.36 | 4.36 | 4.37 | 4.07 | 391.98M |
| December 03, 2025 | 4.18 | 4.34 | 4.34 | 4.4 | 4.17 | 716.1M |
| December 02, 2025 | 4.19 | 4.17 | 4.17 | 4.21 | 4.14 | 193.8M |
| December 01, 2025 | 4.08 | 4.2 | 4.2 | 4.2 | 4.07 | 328.81M |
| November 28, 2025 | 4.07 | 4.09 | 4.09 | 4.09 | 4.05 | 132.77M |
| November 27, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.06 | 142.23M |
| November 26, 2025 | 4.09 | 4.08 | 4.08 | 4.11 | 4.07 | 165.78M |
| November 25, 2025 | 4.09 | 4.09 | 4.09 | 4.12 | 4.08 | 178.83M |
| November 24, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 4.04 | 233.86M |
| November 21, 2025 | 4.13 | 4.05 | 4.05 | 4.14 | 4.05 | 377.9M |
| November 20, 2025 | 4.2 | 4.16 | 4.16 | 4.23 | 4.16 | 231.52M |
| November 19, 2025 | 4.24 | 4.19 | 4.19 | 4.25 | 4.16 | 259.63M |
| November 18, 2025 | 4.3 | 4.24 | 4.24 | 4.32 | 4.22 | 300.22M |
| November 17, 2025 | 4.36 | 4.31 | 4.31 | 4.4 | 4.29 | 292.2M |
| November 14, 2025 | 4.4 | 4.36 | 4.36 | 4.44 | 4.36 | 291.61M |
| November 13, 2025 | 4.41 | 4.42 | 4.42 | 4.46 | 4.38 | 315.98M |
| November 12, 2025 | 4.42 | 4.39 | 4.39 | 4.44 | 4.34 | 338.77M |
| November 11, 2025 | 4.43 | 4.4 | 4.4 | 4.47 | 4.4 | 367.15M |
| November 10, 2025 | 4.3 | 4.43 | 4.43 | 4.45 | 4.28 | 741.87M |
| November 07, 2025 | 4.27 | 4.3 | 4.3 | 4.34 | 4.24 | 392.74M |
| November 06, 2025 | 4.29 | 4.29 | 4.29 | 4.3 | 4.26 | 266.83M |
| November 05, 2025 | 4.22 | 4.29 | 4.29 | 4.32 | 4.2 | 289.59M |
| November 04, 2025 | 4.33 | 4.25 | 4.25 | 4.34 | 4.24 | 297.07M |
| November 03, 2025 | 4.33 | 4.34 | 4.34 | 4.35 | 4.28 | 383.09M |
| October 31, 2025 | 4.36 | 4.31 | 4.31 | 4.39 | 4.31 | 503.91M |
| October 30, 2025 | 4.25 | 4.29 | 4.29 | 4.37 | 4.23 | 580.83M |
| October 29, 2025 | 4.19 | 4.26 | 4.26 | 4.27 | 4.16 | 427.88M |
| October 28, 2025 | 4.2 | 4.2 | 4.2 | 4.22 | 4.18 | 213.84M |
| October 27, 2025 | 4.2 | 4.2 | 4.2 | 4.22 | 4.18 | 299.37M |
| October 24, 2025 | 4.19 | 4.18 | 4.18 | 4.22 | 4.17 | 226.07M |
| October 23, 2025 | 4.14 | 4.19 | 4.19 | 4.2 | 4.11 | 292.34M |
| October 22, 2025 | 4.16 | 4.15 | 4.15 | 4.18 | 4.13 | 219.5M |
| October 21, 2025 | 4.13 | 4.16 | 4.16 | 4.17 | 4.11 | 234.53M |
| October 20, 2025 | 4.14 | 4.12 | 4.12 | 4.16 | 4.1 | 215.46M |
| October 17, 2025 | 4.2 | 4.11 | 4.11 | 4.21 | 4.1 | 413.83M |
| October 16, 2025 | 4.23 | 4.2 | 4.2 | 4.24 | 4.19 | 290.34M |
| October 15, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.19 | 434.24M |
| October 14, 2025 | 4.29 | 4.23 | 4.23 | 4.37 | 4.22 | 594.64M |
| October 13, 2025 | 4.25 | 4.29 | 4.29 | 4.3 | 4.21 | 610.77M |
| October 10, 2025 | 4.49 | 4.36 | 4.36 | 4.49 | 4.34 | 619.74M |
| October 09, 2025 | 4.33 | 4.51 | 4.51 | 4.59 | 4.32 | 933.75M |
| September 30, 2025 | 4.32 | 4.31 | 4.31 | 4.37 | 4.3 | 368.04M |
| September 29, 2025 | 4.34 | 4.33 | 4.33 | 4.35 | 4.26 | 456.92M |
| September 26, 2025 | 4.45 | 4.35 | 4.35 | 4.45 | 4.33 | 398.09M |
| September 25, 2025 | 4.43 | 4.47 | 4.47 | 4.49 | 4.4 | 387.57M |
| September 24, 2025 | 4.3 | 4.44 | 4.44 | 4.44 | 4.28 | 501.81M |
| September 23, 2025 | 4.36 | 4.32 | 4.32 | 4.38 | 4.22 | 397.1M |
| September 22, 2025 | 4.4 | 4.37 | 4.37 | 4.42 | 4.33 | 289.04M |
| September 19, 2025 | 4.42 | 4.4 | 4.4 | 4.45 | 4.37 | 343.78M |
| September 18, 2025 | 4.38 | 4.42 | 4.42 | 4.56 | 4.35 | 759.37M |
| September 17, 2025 | 4.34 | 4.37 | 4.37 | 4.4 | 4.33 | 342.45M |
| September 16, 2025 | 4.42 | 4.36 | 4.36 | 4.43 | 4.33 | 451.05M |
| September 15, 2025 | 4.43 | 4.42 | 4.42 | 4.45 | 4.37 | 413.67M |
| September 12, 2025 | 4.43 | 4.41 | 4.41 | 4.45 | 4.38 | 392.94M |
| September 11, 2025 | 4.36 | 4.43 | 4.43 | 4.44 | 4.34 | 413.1M |
| September 10, 2025 | 4.37 | 4.37 | 4.37 | 4.39 | 4.34 | 294.73M |
| September 09, 2025 | 4.38 | 4.38 | 4.38 | 4.44 | 4.36 | 362.13M |
| September 08, 2025 | 4.38 | 4.39 | 4.39 | 4.42 | 4.34 | 440.4M |
| September 05, 2025 | 4.3 | 4.38 | 4.38 | 4.38 | 4.27 | 506.87M |
| September 04, 2025 | 4.33 | 4.3 | 4.3 | 4.42 | 4.25 | 558.6M |